Dark

ZWG
BMO GLOBAL HIGH DIVIDEND COVERED CALL ETF
stock TSE

Inactive

Aug 2, 2024

30.64CAD-0.584%(-0.18)5,180

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	30.5000	30.7300	30.3400	30.6400	-0.584%	5,180	0.000%
2024-08-01	31.1900	31.1900	30.8200	30.8200	-0.549%	3,683	-0.584%
2024-07-31	31.0800	31.1500	30.9900	30.9900	+0.097%	2,606	-1.129%
2024-07-30	30.9300	31.0000	30.8400	30.9600	-0.706%	7,410	-1.034%
2024-07-29	31.2800	31.2800	31.1200	31.1800	+0.257%	1,146	-1.732%
2024-07-26	31.1400	31.1900	31.0000	31.1000	+0.876%	8,662	-1.479%
2024-07-25	30.7300	30.9800	30.7300	30.8300	-0.032%	6,850	-0.616%
2024-07-24	30.7000	30.8400	30.7000	30.8400	-0.032%	1,847	-0.649%
2024-07-23	31.0600	31.0600	30.8200	30.8500	-0.804%	5,825	-0.681%
2024-07-22	31.2100	31.2100	30.9500	31.1000	+0.387%	4,406	-1.479%
2024-07-19	31.0000	31.0100	30.9100	30.9800	-0.514%	5,701	-1.097%
2024-07-18	31.3000	31.3100	31.0600	31.1400	-0.160%	8,959	-1.606%
2024-07-17	31.0500	31.2200	31.0500	31.1900	+0.322%	4,480	-1.763%
2024-07-16	30.8600	31.1000	30.8600	31.0900	+0.778%	8,443	-1.447%
2024-07-15	30.8900	30.9300	30.8400	30.8500	+0.489%	4,178	-0.681%
2024-07-12	30.7400	30.8000	30.6800	30.7000	+0.755%	7,476	-0.195%
2024-07-11	30.3500	30.5000	30.3500	30.4700	+0.495%	4,506	+0.558%
2024-07-10	30.3200	30.3200	30.3200	30.3200	+0.731%	388	+1.055%
2024-07-09	30.1700	30.2000	30.1000	30.1000	-0.463%	5,165	+1.794%
2024-07-08	30.1500	30.3000	30.1500	30.2400	-0.132%	3,071	+1.323%
2024-07-05	30.1100	30.2800	30.1100	30.2800	-0.721%	961	+1.189%
2024-07-04	30.3000	31.1900	30.2300	30.5000	+0.296%	15,540	+0.459%
2024-07-03	30.3400	30.4100	30.1400	30.4100	+0.496%	5,745	+0.756%
2024-07-02	30.0400	30.2600	30.0400	30.2600	+0.532%	11,467	+1.256%
2024-06-28	30.3000	30.3000	30.0800	30.1000	-0.364%	5,878	+1.794%
2024-06-27	30.1700	30.2100	30.0000	30.2100	-0.494%	5,978	+1.423%
2024-06-26	30.2900	30.4600	30.2800	30.3600	+0.099%	3,976	+0.922%
2024-06-25	30.4000	30.4000	30.1900	30.3300	+0.033%	4,348	+1.022%
2024-06-24	30.3400	30.3900	30.3200	30.3200	+0.198%	7,198	+1.055%
2024-06-21	30.2500	30.3100	30.2500	30.2600	+0.033%	7,213	+1.256%
2024-06-20	30.1700	30.2600	30.1700	30.2500	+1.137%	4,486	+1.289%
2024-06-19	30.2800	30.2800	29.9100	29.9100	-0.631%	4,407	+2.441%
2024-06-18	30.1700	30.1700	30.1000	30.1000	+0.166%	5,508	+1.794%
2024-06-17	29.9000	30.1100	29.9000	30.0500	+0.167%	43,987	+1.963%
2024-06-14	30.0400	30.0400	29.9600	30.0000	-0.233%	4,980	+2.133%
2024-06-13	30.1600	30.1600	30.0000	30.0700	-0.298%	11,632	+1.896%
2024-06-12	30.3300	30.3300	30.1000	30.1600	+0.233%	8,615	+1.592%
2024-06-11	30.0300	30.1500	30.0200	30.0900	-0.066%	4,781	+1.828%
2024-06-10	30.1000	30.1300	30.0700	30.1100	-0.166%	8,922	+1.760%
2024-06-07	30.0000	30.2200	30.0000	30.1600	+0.299%	4,029	+1.592%
2024-06-06	30.0000	30.1100	29.9900	30.0700	+0.067%	4,023	+1.896%
2024-06-05	29.9200	30.0500	29.9200	30.0500	+0.401%	4,214	+1.963%
2024-06-04	29.8000	29.9300	29.8000	29.9300	+0.234%	1,558	+2.372%
2024-06-03	29.8500	29.8600	29.7800	29.8600	+0.370%	1,860	+2.612%
2024-05-31	29.6300	29.7500	29.5300	29.7500	+0.405%	5,714	+2.992%
2024-05-30	29.6300	29.6500	29.6300	29.6300	-1.068%	2,054	+3.409%
2024-05-29	29.9300	29.9500	29.8600	29.9500	-0.067%	4,968	+2.304%
2024-05-28	30.0900	30.0900	29.9400	29.9700	-1.154%	4,521	+2.236%
2024-05-27	30.0800	30.3200	30.0800	30.3200	-0.033%	3,211	+1.055%
2024-05-23	30.7000	30.7000	30.3100	30.3300	-1.270%	4,955	+1.022%
2024-05-22	30.4700	30.7200	30.4700	30.7200	+0.392%	4,090	-0.260%
2024-05-21	30.5200	30.6100	30.5200	30.6000	+0.295%	2,461	+0.131%
2024-05-17	30.6400	30.6400	30.4500	30.5100	-0.098%	9,474	+0.426%
2024-05-16	30.5400	30.6100	30.5200	30.5400	+0.098%	1,044	+0.327%
2024-05-15	30.4900	30.5300	30.4900	30.5100	+0.329%	3,190	+0.426%
2024-05-14	30.4600	30.4600	30.3400	30.4100	-0.099%	818	+0.756%
2024-05-13	30.4200	30.4400	30.3700	30.4400	+0.132%	5,500	+0.657%
2024-05-10	30.3600	30.4000	30.2000	30.4000	+0.562%	5,109	+0.789%
2024-05-09	30.1300	30.2700	30.1300	30.2300	+0.199%	3,723	+1.356%
2024-05-08	30.0600	30.2000	30.0600	30.1700	+0.266%	1,567	+1.558%
2024-05-07	29.9700	30.1100	29.9700	30.0900	+0.367%	6,980	+1.828%
2024-05-06	29.9400	29.9800	29.8300	29.9800	+1.455%	3,794	+2.201%
2024-05-02	29.6600	29.6600	29.4500	29.5500	-0.639%	3,768	+3.689%
2024-05-01	29.6700	29.7500	29.5500	29.7400	+0.779%	3,953	+3.026%
2024-04-30	29.7900	29.7900	29.5100	29.5100	-0.405%	1,258	+3.829%
2024-04-29	29.6700	29.6900	29.6100	29.6300	-0.135%	2,398	+3.409%
2024-04-26	29.6600	29.6900	29.6400	29.6700	-1.363%	3,545	+3.269%
2024-04-24	30.0600	30.0800	30.0000	30.0800	+0.133%	5,707	+1.862%
2024-04-23	29.7800	30.0600	29.7800	30.0400	+0.941%	5,141	+1.997%
2024-04-22	29.6900	29.9000	29.6900	29.7600	+0.202%	5,582	+2.957%
2024-04-19	29.6700	29.7200	29.6300	29.7000	+0.034%	3,358	+3.165%
2024-04-18	29.7200	29.7800	29.6300	29.6900	-0.603%	2,966	+3.200%
2024-04-16	29.9000	29.9500	29.8600	29.8700	-0.100%	3,620	+2.578%
2024-04-15	30.0300	30.2000	29.9000	29.9000	-0.400%	8,468	+2.475%
2024-04-12	30.1400	30.1500	29.9700	30.0200	-0.695%	12,862	+2.065%
2024-04-11	30.1100	30.2300	30.0900	30.2300	+0.465%	6,811	+1.356%
2024-04-10	30.1300	30.1300	30.0500	30.0900	-0.265%	3,633	+1.828%
2024-04-08	30.2200	30.2200	30.1600	30.1700	-0.132%	2,655	+1.558%
2024-04-05	29.9700	30.2100	29.9700	30.2100	+0.902%	7,286	+1.423%
2024-04-04	30.1700	30.2900	29.9300	29.9400	-0.631%	9,517	+2.338%
2024-04-03	30.0600	30.2000	30.0600	30.1300	-0.133%	3,580	+1.693%
2024-04-02	30.0100	30.1700	30.0100	30.1700	-0.528%	3,868	+1.558%
2024-04-01	30.4600	30.4600	30.3300	30.3300	-0.459%	5,920	+1.022%
2024-03-28	30.4900	30.4900	30.3800	30.4700	-0.098%	2,395	+0.558%
2024-03-27	30.3300	30.5000	30.3200	30.5000	+0.296%	6,485	+0.459%
2024-03-26	30.4500	30.4700	30.4100	30.4100	-0.295%	5,773	+0.756%
2024-03-25	30.5900	30.5900	30.5000	30.5000	-0.651%	10,262	+0.459%
2024-03-22	30.7900	30.7900	30.6400	30.7000	+0.425%	76,110	-0.195%
2024-03-20	30.4900	30.5700	30.4700	30.5700	+0.361%	7,052	+0.229%
2024-03-19	30.2900	30.4600	30.2900	30.4600	+0.628%	4,679	+0.591%
2024-03-18	30.3900	30.3900	30.2600	30.2700	-0.165%	4,387	+1.222%
2024-03-15	30.3100	30.3200	30.2100	30.3200	+0.066%	5,133	+1.055%
2024-03-14	30.3100	30.3100	30.3000	30.3000	-0.132%	1,350	+1.122%
2024-03-13	30.3100	30.3500	30.3000	30.3400	-0.033%	4,509	+0.989%
2024-03-12	30.1600	30.4000	30.1600	30.3500	+0.831%	7,119	+0.956%
2024-03-11	30.1200	30.1500	29.9700	30.1000	+0.200%	11,251	+1.794%
2024-03-07	30.1000	30.1500	30.0400	30.0400	+0.100%	7,087	+1.997%
2024-03-06	29.8900	30.1400	29.8900	30.0100	-0.497%	4,122	+2.099%
2024-03-04	29.9400	30.2000	29.9400	30.1600	+0.366%	6,037	+1.592%
2024-03-01	30.0600	30.0800	29.9700	30.0500	+0.167%	9,821	+1.963%
2024-02-29	29.9600	30.0000	29.9500	30.0000	+0.167%	4,320	+2.133%
2024-02-28	29.7400	29.9600	29.7400	29.9500	+0.436%	6,157	+2.304%
2024-02-27	29.7800	29.9900	29.7100	29.8200	-0.368%	4,092	+2.750%
2024-02-26	30.0400	30.0400	29.9300	29.9300	-0.200%	3,251	+2.372%
2024-02-23	29.8700	30.0400	29.8700	29.9900	+0.435%	8,514	+2.167%
2024-02-22	29.7000	29.8800	29.7000	29.8600	+0.640%	43,912	+2.612%
2024-02-21	29.5200	29.6700	29.5000	29.6700	+0.203%	3,507	+3.269%
2024-02-20	29.5200	29.6500	29.5200	29.6100	+0.135%	4,849	+3.479%
2024-02-16	29.6000	29.6900	29.5600	29.5700	0.000%	8,523	+3.619%
2024-02-15	29.5700	29.5900	29.4900	29.5700	+0.237%	4,452	+3.619%
2024-02-14	29.5000	29.5000	29.4600	29.5000	+0.102%	834	+3.864%
2024-02-13	29.2900	29.4700	29.2900	29.4700	-0.506%	12,774	+3.970%
2024-02-12	29.4800	29.6200	29.4800	29.6200	+0.271%	5,924	+3.444%
2024-02-09	29.3500	29.5400	29.3500	29.5400	+0.034%	2,421	+3.724%
2024-02-08	29.5800	29.5800	29.4700	29.5300	-0.068%	1,953	+3.759%
2024-02-07	29.4300	29.5500	29.4300	29.5500	+0.203%	1,708	+3.689%
2024-02-06	29.4500	29.5000	29.3900	29.4900	+0.136%	21,760	+3.900%
2024-02-05	29.5400	29.5400	29.3300	29.4500	+0.034%	7,772	+4.041%
2024-02-02	29.1800	29.4700	29.1800	29.4400	+0.238%	4,796	+4.076%
2024-02-01	29.2800	29.3700	29.1700	29.3700	+0.720%	4,090	+4.324%
2024-01-31	29.4900	29.4900	29.1600	29.1600	-0.749%	8,254	+5.075%
2024-01-30	29.4200	29.4200	29.3500	29.3800	-0.305%	2,642	+4.289%
2024-01-29	29.4000	29.4700	29.3400	29.4700	-0.540%	3,233	+3.970%
2024-01-26	29.4600	29.6600	29.4600	29.6300	+0.068%	9,159	+3.409%
2024-01-25	29.5500	29.6500	29.5500	29.6100	+0.577%	966	+3.479%
2024-01-24	29.4900	29.5600	29.4400	29.4400	+0.136%	12,341	+4.076%
2024-01-23	29.4400	29.4500	29.4000	29.4000	-0.271%	1,998	+4.218%
2024-01-22	29.3900	29.4800	29.3800	29.4800	+0.443%	9,337	+3.935%
2024-01-19	29.2500	29.3900	29.1700	29.3500	+0.342%	8,724	+4.395%
2024-01-18	29.1800	29.2500	29.0700	29.2500	+0.550%	21,172	+4.752%
2024-01-17	29.1300	29.1300	29.0200	29.0900	-0.343%	1,951	+5.328%
2024-01-16	29.0600	29.2000	29.0600	29.1900	+0.206%	13,129	+4.967%
2024-01-15	29.1300	29.4100	29.1100	29.1300	+0.034%	9,192	+5.184%
2024-01-12	29.0000	29.1400	29.0000	29.1200	+0.310%	12,158	+5.220%
2024-01-11	29.0200	29.0700	28.9900	29.0300	-0.138%	7,600	+5.546%
2024-01-10	28.9400	29.1000	28.9400	29.0700	+0.069%	7,180	+5.401%
2024-01-09	29.0900	29.0900	28.9100	29.0500	-0.034%	2,686	+5.473%
2024-01-08	28.8600	29.0600	28.8600	29.0600	+0.763%	7,273	+5.437%
2024-01-05	28.7300	28.8400	28.7300	28.8400	+0.628%	2,667	+6.241%
2024-01-04	28.7900	28.8600	28.6600	28.6600	-0.105%	9,590	+6.909%
2024-01-03	28.5100	28.7900	28.5100	28.6900	0.000%	4,052	+6.797%
2024-01-02	28.6000	28.7400	28.6000	28.6900	+0.385%	7,990	+6.797%
2023-12-29	28.4100	28.5800	28.4000	28.5800	+0.386%	3,227	+7.208%
2023-12-28	28.3200	28.5400	28.3200	28.4700	+0.176%	4,015	+7.622%
2023-12-27	28.5700	28.5700	28.3600	28.4200	-0.664%	3,276	+7.811%
2023-12-22	28.5500	28.6100	28.5500	28.6100	+0.421%	2,941	+7.095%
2023-12-21	28.5900	28.5900	28.4200	28.4900	-0.175%	7,220	+7.547%
2023-12-20	28.8300	28.8300	28.5100	28.5400	-0.592%	7,403	+7.358%
2023-12-19	28.7500	28.7500	28.6800	28.7100	-0.035%	4,992	+6.722%
2023-12-18	28.6500	28.7600	28.6500	28.7200	+0.139%	3,512	+6.685%
2023-12-15	28.7000	28.7000	28.6600	28.6800	-0.589%	2,649	+6.834%
2023-12-14	28.9500	28.9500	28.7700	28.8500	-0.035%	19,742	+6.205%
2023-12-13	28.6600	28.8900	28.6600	28.8600	+0.243%	6,999	+6.168%
2023-12-12	28.7800	28.7900	28.7800	28.7900	+0.489%	6,090	+6.426%
2023-12-08	28.6000	28.6500	28.5600	28.6500	+0.350%	3,393	+6.946%
2023-12-07	28.5900	28.6000	28.5100	28.5500	+0.387%	3,425	+7.320%
2023-12-06	28.5300	28.5300	28.4400	28.4400	-0.281%	7,500	+7.736%
2023-12-05	28.3100	28.5300	28.3100	28.5200	+0.070%	5,403	+7.433%
2023-12-04	28.4100	28.5000	28.4000	28.5000	+0.281%	9,349	+7.509%
2023-12-01	28.2500	28.4200	28.2500	28.4200	-0.070%	2,877	+7.811%
2023-11-30	28.3400	28.4400	28.2000	28.4400	+0.530%	1,492	+7.736%
2023-11-29	28.2400	28.2900	28.2400	28.2900	+0.177%	544	+8.307%
2023-11-28	28.2800	28.2800	28.1600	28.2400	-0.668%	7,475	+8.499%
2023-11-27	28.4600	28.4600	28.4300	28.4300	0.000%	3,249	+7.773%
2023-11-24	28.5300	28.5300	28.4300	28.4300	-0.246%	1,712	+7.773%
2023-11-23	28.4700	28.5200	28.4700	28.5000	-0.140%	2,233	+7.509%
2023-11-22	28.5800	28.6300	28.5000	28.5400	+0.316%	10,437	+7.358%
2023-11-21	28.4600	28.4600	28.4100	28.4500	-0.455%	2,465	+7.698%
2023-11-20	28.4300	28.6000	28.4300	28.5800	+0.705%	12,031	+7.208%
2023-11-17	28.2800	28.4400	28.2800	28.3800	0.000%	4,946	+7.963%
2023-11-16	28.3700	28.3800	28.2600	28.3800	+0.176%	5,001	+7.963%
2023-11-15	28.3200	28.3700	28.2800	28.3300	+0.283%	3,350	+8.154%
2023-11-14	28.0800	28.3200	28.0800	28.2500	+1.110%	5,938	+8.460%
2023-11-13	27.8700	27.9400	27.8700	27.9400	-0.072%	2,929	+9.664%
2023-11-10	27.9100	27.9600	27.7600	27.9600	+0.467%	4,944	+9.585%
2023-11-09	28.0100	28.0100	27.8300	27.8300	-0.643%	4,015	+10.097%
2023-11-08	27.9400	28.0400	27.9300	28.0100	+0.251%	15,913	+9.390%
2023-11-07	27.8500	27.9900	27.8400	27.9400	+0.359%	4,458	+9.664%
2023-11-06	27.8900	27.8900	27.7600	27.8400	-0.072%	2,476	+10.057%
2023-11-03	27.8100	27.9500	27.8100	27.8600	+0.324%	19,835	+9.978%
2023-11-02	27.6300	27.8400	27.6300	27.7700	+1.129%	7,470	+10.335%
2023-11-01	27.4500	27.4600	27.4400	27.4600	+0.182%	895	+11.580%
2023-10-31	27.3500	27.4500	27.3100	27.4100	+0.883%	3,562	+11.784%
2023-10-30	27.1800	27.2000	27.1000	27.1700	+0.779%	1,462	+12.771%
2023-10-27	27.0500	27.1300	26.8400	26.9600	-1.462%	5,444	+13.650%
2023-10-26	27.4500	27.4500	27.3300	27.3600	+0.183%	4,149	+11.988%
2023-10-25	27.3700	27.3700	27.3100	27.3100	-0.110%	3,270	+12.193%
2023-10-24	27.3400	27.3700	27.2700	27.3400	+1.072%	3,387	+12.070%
2023-10-23	27.1900	27.1900	27.0200	27.0500	-0.807%	9,237	+13.272%
2023-10-20	27.3100	27.3300	27.2000	27.2700	-0.256%	26,154	+12.358%
2023-10-19	27.4100	27.5500	27.3400	27.3400	-0.401%	8,106	+12.070%
2023-10-18	27.5700	27.5700	27.4500	27.4500	-0.687%	7,381	+11.621%
2023-10-17	27.6400	27.6500	27.5000	27.6400	+0.036%	3,429	+10.854%
2023-10-16	27.4200	27.6300	27.4200	27.6300	+0.987%	3,437	+10.894%
2023-10-13	27.6000	27.6100	27.3600	27.3600	-0.870%	25,702	+11.988%
2023-10-12	27.7500	27.7500	27.5000	27.6000	-0.036%	51,794	+11.014%
2023-10-11	27.6100	27.6200	27.5500	27.6100	+0.072%	3,819	+10.974%
2023-10-10	27.4200	27.6700	27.4200	27.5900	+0.878%	6,072	+11.055%
2023-10-06	27.2300	27.4200	27.0700	27.3500	+0.110%	1,782	+12.029%
2023-10-05	27.3100	27.3300	27.2500	27.3200	-0.256%	4,273	+12.152%
2023-10-04	27.2500	27.4000	27.2500	27.3900	+0.514%	11,583	+11.866%
2023-10-03	27.2200	27.2600	27.1500	27.2500	-0.765%	6,549	+12.440%
2023-10-02	27.6300	27.6300	27.3800	27.4600	-0.036%	10,978	+11.580%
2023-09-29	27.5000	27.5200	27.4700	27.4700	+0.182%	1,807	+11.540%
2023-09-28	27.2600	27.5000	27.2600	27.4200	+0.440%	8,438	+11.743%
2023-09-27	27.6000	27.6000	27.1800	27.3000	-1.230%	17,592	+12.234%
2023-09-26	27.8100	27.8100	27.6400	27.6400	-0.967%	24,190	+10.854%
2023-09-25	27.7300	27.9200	27.7300	27.9100	-0.143%	23,126	+9.781%
2023-09-22	27.9500	28.0400	27.9000	27.9500	+0.503%	11,400	+9.624%
2023-09-21	28.0800	28.0800	27.8100	27.8100	-1.731%	9,406	+10.176%
2023-09-20	28.5400	28.5400	28.3000	28.3000	-0.247%	6,066	+8.269%
2023-09-19	28.3500	28.3900	28.2500	28.3700	-0.229%	4,433	+8.001%
2023-09-18	28.7100	28.7100	28.4100	28.4350	-1.164%	6,188	+7.755%
2023-09-15	28.8800	28.8800	28.6400	28.7700	-0.519%	9,855	+6.500%
2023-09-14	28.8400	28.9500	28.8000	28.9200	+0.872%	16,092	+5.947%
2023-09-13	28.6500	28.6700	28.6000	28.6700	+0.070%	3,638	+6.871%
2023-09-12	28.8200	28.8400	28.6400	28.6500	-0.555%	14,517	+6.946%
2023-09-11	28.7000	28.8800	28.7000	28.8100	+0.104%	7,501	+6.352%
2023-09-08	28.7700	28.8000	28.7400	28.7800	-0.035%	2,581	+6.463%
2023-09-07	28.7000	28.8500	28.7000	28.7900	+0.209%	7,082	+6.426%
2023-09-06	28.7400	28.8400	28.7100	28.7300	-0.588%	4,629	+6.648%
2023-09-05	28.9700	29.0400	28.9000	28.9000	-0.482%	8,969	+6.021%
2023-09-01	28.9400	29.1000	28.9400	29.0400	+0.589%	4,871	+5.510%
2023-08-31	28.8300	28.9700	28.8300	28.8700	-0.311%	3,250	+6.131%
2023-08-30	28.9300	29.0100	28.9200	28.9600	+0.104%	4,713	+5.801%
2023-08-29	28.8700	28.9300	28.7700	28.9300	-0.035%	14,810	+5.911%
2023-08-28	28.8100	29.0800	28.8100	28.9400	+0.521%	21,613	+5.874%
2023-08-25	28.7300	28.8200	28.7300	28.7900	+0.349%	1,879	+6.426%
2023-08-24	28.7000	28.8300	28.6500	28.6900	0.000%	3,261	+6.797%
2023-08-23	28.5700	28.7100	28.5700	28.6900	+0.773%	2,533	+6.797%
2023-08-22	28.5300	28.6100	28.4700	28.4700	-0.315%	3,864	+7.622%
2023-08-21	28.4400	28.5600	28.3700	28.5600	-0.035%	15,231	+7.283%
2023-08-18	28.5500	28.6000	28.4800	28.5700	-0.105%	20,959	+7.245%
2023-08-17	28.6400	28.6700	28.5300	28.6000	-0.175%	3,889	+7.133%
2023-08-16	28.7100	28.7500	28.5500	28.6500	-0.174%	29,009	+6.946%
2023-08-15	28.8000	28.8100	28.6400	28.7000	-0.451%	6,145	+6.760%
2023-08-14	28.8200	28.8700	28.8000	28.8300	+0.035%	6,770	+6.278%
2023-08-11	28.8000	28.8300	28.7600	28.8200	+1.336%	6,992	+6.315%
2023-08-10	28.8200	28.8600	28.4400	28.4400	-0.525%	29,666	+7.736%
2023-08-09	28.8200	28.8200	28.5700	28.5900	-0.418%	9,372	+7.170%
2023-08-08	28.6800	28.7700	28.6000	28.7100	+0.350%	4,695	+6.722%
2023-08-04	28.7400	28.7500	28.5700	28.6100	-0.035%	5,957	+7.095%
2023-08-03	28.6700	28.6900	28.6200	28.6200	-0.279%	3,149	+7.058%
2023-08-02	28.7700	28.8000	28.7000	28.7000	-0.243%	15,418	+6.760%
2023-08-01	28.7500	28.8400	28.7500	28.7700	+0.139%	3,095	+6.500%
2023-07-31	28.7100	28.7400	28.6500	28.7300	-0.070%	4,469	+6.648%
2023-07-28	28.9600	28.9600	28.7500	28.7500	-0.416%	6,770	+6.574%
2023-07-26	28.8300	28.9400	28.8200	28.8700	+0.104%	6,178	+6.131%
2023-07-25	28.7900	28.8800	28.7500	28.8400	+0.418%	11,316	+6.241%
2023-07-24	28.7900	28.7900	28.7000	28.7200	-0.278%	7,196	+6.685%
2023-07-21	28.6900	28.8000	28.6900	28.8000	+0.629%	11,920	+6.389%
2023-07-20	28.5100	28.7100	28.5100	28.6200	+0.245%	5,931	+7.058%
2023-07-19	28.5000	28.5600	28.4900	28.5500	+0.599%	9,562	+7.320%
2023-07-18	28.4300	28.5000	28.3800	28.3800	+0.354%	7,837	+7.963%
2023-07-17	28.3400	28.3400	28.2400	28.2800	-0.176%	6,894	+8.345%
2023-07-14	28.2500	28.5000	28.2500	28.3300	+0.461%	16,220	+8.154%
2023-07-13	28.2400	28.2400	28.1800	28.2000	+0.392%	8,894	+8.652%
2023-07-12	28.1800	28.1800	28.0800	28.0900	+0.214%	7,034	+9.078%
2023-07-11	28.0100	28.0400	27.9900	28.0300	+0.250%	3,354	+9.311%
2023-07-10	27.8200	27.9600	27.8200	27.9600	+0.287%	1,396	+9.585%
2023-07-07	28.1800	28.1800	27.8800	27.8800	-0.641%	5,086	+9.900%
2023-07-06	28.1600	28.1600	27.9900	28.0600	-0.637%	6,318	+9.195%
2023-07-05	28.1200	28.2400	28.1200	28.2400	+0.320%	7,841	+8.499%
2023-07-04	28.2000	28.2000	28.1500	28.1500	-0.177%	2,314	+8.845%
2023-06-30	28.1000	28.2000	28.1000	28.2000	+0.858%	6,977	+8.652%
2023-06-29	27.8500	27.9600	27.8500	27.9600	+0.467%	3,339	+9.585%
2023-06-28	27.8200	27.8600	27.8100	27.8300	-0.607%	4,967	+10.097%
2023-06-27	27.6600	28.0000	27.6600	28.0000	+1.083%	1,886	+9.429%
2023-06-26	27.6800	27.7000	27.6500	27.7000	+0.399%	3,748	+10.614%
2023-06-23	27.8000	27.8000	27.5550	27.5900	-0.755%	6,897	+11.055%
2023-06-22	27.8100	27.8200	27.7600	27.8000	-0.394%	23,078	+10.216%
2023-06-21	28.2500	28.2500	27.9100	27.9100	-0.782%	4,564	+9.781%
2023-06-20	28.1900	28.2100	28.1000	28.1300	-0.213%	6,895	+8.923%
2023-06-19	28.3400	28.3400	28.1400	28.1900	+0.035%	3,455	+8.691%
2023-06-16	28.3500	28.3500	28.1800	28.1800	-0.494%	20,068	+8.730%
2023-06-15	28.2400	28.3200	28.2000	28.3200	+0.461%	4,207	+8.192%
2023-06-14	28.1800	28.1900	28.1500	28.1900	+0.392%	1,373	+8.691%
2023-06-13	28.1000	28.1600	28.0800	28.0800	+0.214%	2,982	+9.117%
2023-06-12	27.9500	28.0200	27.9400	28.0200	+0.610%	2,867	+9.350%
2023-06-09	27.9700	27.9700	27.8200	27.8500	-0.429%	2,074	+10.018%
2023-06-08	27.9000	27.9700	27.9000	27.9700	+0.503%	2,280	+9.546%
2023-06-07	27.9400	27.9400	27.7500	27.8300	-0.072%	1,061	+10.097%
2023-06-06	27.8300	27.9200	27.8300	27.8500	+0.072%	5,495	+10.018%
2023-06-05	28.2400	28.2400	27.8300	27.8300	+0.578%	4,465	+10.097%
2023-06-01	27.7800	27.7800	27.6000	27.6700	-0.108%	4,741	+10.734%
2023-05-31	27.8200	27.8200	27.6200	27.7000	-0.894%	3,319	+10.614%
2023-05-30	27.9300	27.9500	27.9300	27.9500	-1.062%	4,874	+9.624%
2023-05-29	28.2500	28.2500	28.2500	28.2500	0.000%	4,943	+8.460%
2023-05-26	27.9200	28.2600	27.9200	28.2500	+1.182%	7,301	+8.460%
2023-05-25	28.0000	28.0000	27.9200	27.9200	-0.499%	2,005	+9.742%
2023-05-24	27.9800	28.1100	27.9800	28.0600	-0.426%	8,775	+9.195%
2023-05-23	28.2900	28.2900	28.1800	28.1800	-0.879%	2,444	+8.730%
2023-05-19	28.4900	28.4900	28.3500	28.4300	-0.070%	5,398	+7.773%
2023-05-18	28.2000	28.4500	28.1700	28.4500	+1.030%	2,011	+7.698%
2023-05-17	28.1300	28.1600	28.1200	28.1600	+0.787%	1,414	+8.807%
2023-05-16	28.0900	28.0900	27.9400	27.9400	-0.992%	2,968	+9.664%
2023-05-15	28.3100	28.3100	28.1500	28.2200	-0.564%	1,119	+8.575%
2023-05-12	28.1800	28.3800	28.1400	28.3800	+0.710%	1,675	+7.963%
2023-05-11	28.1000	28.1800	27.9900	28.1800	+0.535%	6,130	+8.730%
2023-05-10	28.0000	28.0300	27.8700	28.0300	+0.071%	1,860	+9.311%
2023-05-09	28.0800	28.0800	28.0100	28.0100	-0.533%	1,980	+9.390%
2023-05-08	28.2400	28.2400	28.0800	28.1600	-0.248%	3,085	+8.807%
2023-05-05	28.0900	28.2300	28.0900	28.2300	+0.498%	2,070	+8.537%
2023-05-04	28.5000	28.5000	28.0900	28.0900	-1.439%	4,706	+9.078%
2023-05-03	28.6100	28.6900	28.5000	28.5000	0.000%	2,903	+7.509%
2023-05-02	28.7000	28.7000	28.4100	28.5000	-0.593%	19,206	+7.509%
2023-05-01	28.8800	28.8800	28.6700	28.6700	-0.174%	1,984	+6.871%
2023-04-28	28.7000	28.7200	28.6900	28.7200	+0.490%	4,153	+6.685%
2023-04-27	28.3800	28.5800	28.3600	28.5800	+0.954%	11,200	+7.208%
2023-04-26	28.6000	28.6000	28.3100	28.3100	-1.187%	3,290	+8.230%
2023-04-25	28.7800	28.7800	28.6000	28.6500	-0.486%	6,413	+6.946%
2023-04-24	28.7400	28.8500	28.7400	28.7900	-0.035%	5,158	+6.426%
2023-04-21	28.7100	28.8000	28.6900	28.8000	+0.313%	2,931	+6.389%
2023-04-20	28.6500	28.7500	28.6500	28.7100	-0.243%	12,219	+6.722%
2023-04-19	28.6900	28.7800	28.6400	28.7800	+0.349%	7,127	+6.463%
2023-04-18	28.7500	28.7500	28.6000	28.6800	+0.035%	3,024	+6.834%
2023-04-17	28.5800	28.6700	28.5800	28.6700	+0.951%	3,553	+6.871%
2023-04-14	28.5000	28.5600	28.4000	28.4000	-0.176%	5,610	+7.887%
2023-04-13	28.4000	28.5000	28.3300	28.4500	+0.176%	3,222	+7.698%
2023-04-12	28.7500	28.7500	28.4000	28.4000	-0.456%	7,277	+7.887%
2023-04-11	28.5900	28.7050	28.5300	28.5300	+0.281%	25,555	+7.396%
2023-04-10	28.3000	28.5200	28.3000	28.4500	+0.317%	15,181	+7.698%
2023-04-06	28.2200	28.3700	28.2200	28.3600	+0.461%	1,878	+8.039%
2023-04-05	28.3300	28.3300	28.2300	28.2300	-0.388%	10,754	+8.537%
2023-04-04	28.2900	28.3700	28.2900	28.3400	-0.317%	8,584	+8.116%
2023-04-03	28.3000	28.4300	28.2800	28.4300	+0.424%	3,219	+7.773%
2023-03-31	28.3300	28.3900	28.2600	28.3100	+0.711%	9,597	+8.230%
2023-03-30	28.2000	28.2000	28.0900	28.1100	-0.071%	1,800	+9.000%
2023-03-29	28.0100	28.1300	27.9500	28.1300	+0.464%	5,038	+8.923%
2023-03-28	28.1300	28.1400	27.9900	28.0000	-0.603%	4,420	+9.429%
2023-03-27	28.1800	28.1800	28.0800	28.1700	+0.643%	2,650	+8.768%
2023-03-24	27.8700	28.0000	27.8700	27.9900	+0.143%	5,282	+9.468%
2023-03-23	27.8100	28.0000	27.8000	27.9500	+0.072%	11,920	+9.624%
2023-03-22	28.0600	28.2100	27.9300	27.9300	-0.534%	9,429	+9.703%
2023-03-21	27.9400	28.0800	27.9400	28.0800	+0.862%	2,186	+9.117%
2023-03-20	27.8700	27.8900	27.8400	27.8400	+0.614%	1,583	+10.057%
2023-03-17	27.8000	27.8000	27.6000	27.6700	-0.611%	14,545	+10.734%
2023-03-16	27.4700	27.8700	27.4700	27.8400	+0.724%	10,404	+10.057%
2023-03-15	27.4600	27.6500	27.4600	27.6400	-1.109%	4,583	+10.854%
2023-03-14	27.9600	27.9600	27.4900	27.9500	+0.939%	7,559	+9.624%
2023-03-13	27.7800	27.7800	27.6000	27.6900	-1.319%	5,182	+10.654%
2023-03-10	27.9900	28.1300	27.8900	28.0600	-0.461%	8,171	+9.195%
2023-03-09	28.3800	28.3800	28.1900	28.1900	-0.634%	4,418	+8.691%
2023-03-08	28.3500	28.4300	28.3000	28.3700	+0.532%	5,597	+8.001%
2023-03-07	28.5000	28.5000	28.2200	28.2200	-1.052%	9,795	+8.575%
2023-03-06	28.5000	28.5200	28.4500	28.5200	+0.458%	3,935	+7.433%
2023-03-03	28.2500	28.3900	28.2500	28.3900	+0.709%	2,604	+7.925%
2023-03-02	27.9500	28.1900	27.9500	28.1900	+0.751%	1,531	+8.691%
2023-03-01	28.2300	28.2300	27.9550	27.9800	-0.569%	6,322	+9.507%
2023-02-28	28.2500	28.2500	28.1000	28.1400	-0.354%	2,796	+8.884%
2023-02-27	28.1800	28.2400	28.1800	28.2400	+0.355%	11,367	+8.499%
2023-02-24	28.1800	28.1900	28.0800	28.1400	-1.055%	11,612	+8.884%
2023-02-23	28.3950	28.4700	28.2700	28.4400	+0.317%	7,437	+7.736%
2023-02-22	28.4000	28.5000	28.3500	28.3500	-0.106%	6,393	+8.078%
2023-02-21	28.7600	28.7600	28.3800	28.3800	-1.424%	7,662	+7.963%
2023-02-17	28.7300	28.8200	28.7300	28.7900	+0.139%	4,963	+6.426%
2023-02-16	28.6900	28.8000	28.6500	28.7500	-0.104%	3,849	+6.574%
2023-02-15	28.7000	28.7800	28.6700	28.7800	+0.982%	3,834	+6.463%
2023-02-14	28.7000	28.7000	28.4500	28.5000	-0.835%	16,526	+7.509%
2023-02-13	28.6700	28.7400	28.6600	28.7400	+1.304%	1,519	+6.611%
2023-02-10	28.4200	28.4200	28.3300	28.3700	-0.839%	3,576	+8.001%
2023-02-09	28.7100	28.7300	28.5200	28.6100	-0.348%	6,619	+7.095%
2023-02-08	28.8800	28.8800	28.6800	28.7100	+0.140%	6,424	+6.722%
2023-02-07	28.7200	28.7500	28.6000	28.6700	-0.174%	5,769	+6.871%
2023-02-06	29.0300	29.0300	28.7200	28.7200	-0.520%	23,703	+6.685%
2023-02-03	28.8900	28.9800	28.7900	28.8700	+0.313%	6,513	+6.131%
2023-02-02	28.8000	28.8200	28.6300	28.7800	+0.559%	10,599	+6.463%
2023-02-01	28.4100	28.7600	28.3700	28.6200	+0.421%	7,682	+7.058%
2023-01-31	28.3800	28.5000	28.3400	28.5000	+0.352%	3,508	+7.509%
2023-01-30	28.5200	28.5200	28.4000	28.4000	-0.281%	5,446	+7.887%

.dark-mode .Rz53jP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rz53jP{ color: #333333; background-color: white; border: 2px solid #333333; }ZWGBMO GLOBAL HIGH DIVIDEND COVERED CALL ETFstock TSE

ZWG
BMO GLOBAL HIGH DIVIDEND COVERED CALL ETF
stock TSE